NYSEARCA:BOIL
BOIL ETF Price (Quote)
$15.48
-0.750 (-4.62%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $16.40 | Friday, 10th May 2024 BOIL stock ended at $15.48. This is 4.62% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.24% from a day low at $15.42 to a day high of $15.92. |
| 90 days | $12.28 | $19.77 | |
| 52 weeks | $12.28 | $79.80 |
| Date | Open | High | Low | Close | Volume |
| Jul 29, 2021 | $42.61 | $44.80 | $42.29 | $43.77 | 898 800 |
| Jul 28, 2021 | $42.22 | $43.28 | $41.36 | $41.70 | 946 613 |
| Jul 27, 2021 | $42.91 | $43.17 | $41.05 | $41.15 | 1 038 583 |
| Jul 26, 2021 | $45.39 | $45.58 | $43.10 | $44.23 | 690 260 |
| Jul 23, 2021 | $42.53 | $43.89 | $42.34 | $43.22 | 371 621 |
| Jul 22, 2021 | $40.92 | $42.53 | $40.12 | $42.47 | 728 212 |
| Jul 21, 2021 | $40.51 | $41.62 | $40.45 | $40.69 | 829 373 |
| Jul 20, 2021 | $39.30 | $40.23 | $38.84 | $40.23 | 716 798 |
| Jul 19, 2021 | $37.46 | $37.95 | $36.52 | $37.67 | 1 208 357 |
| Jul 16, 2021 | $35.87 | $36.12 | $35.31 | $35.92 | 551 540 |
| Jul 15, 2021 | $35.42 | $36.18 | $34.63 | $34.92 | 921 754 |
| Jul 14, 2021 | $37.05 | $37.05 | $34.96 | $35.73 | 1 029 803 |
| Jul 13, 2021 | $36.26 | $36.86 | $35.92 | $36.35 | 716 155 |
| Jul 12, 2021 | $37.22 | $37.60 | $36.55 | $37.36 | 858 722 |
| Jul 09, 2021 | $36.45 | $36.84 | $35.80 | $36.14 | 539 715 |
| Jul 08, 2021 | $34.41 | $36.68 | $34.30 | $36.04 | 802 121 |
| Jul 07, 2021 | $34.45 | $34.51 | $32.82 | $34.19 | 1 212 949 |
| Jul 06, 2021 | $35.62 | $36.06 | $34.45 | $35.88 | 945 072 |
| Jul 02, 2021 | $35.65 | $37.00 | $35.41 | $36.13 | 765 128 |
| Jul 01, 2021 | $36.05 | $36.20 | $34.30 | $35.52 | 1 426 972 |
| Jun 30, 2021 | $36.42 | $38.39 | $34.46 | $37.17 | 1 229 836 |
| Jun 29, 2021 | $36.77 | $38.38 | $34.91 | $35.67 | 2 435 714 |
| Jun 28, 2021 | $34.58 | $35.38 | $34.18 | $34.49 | 1 419 077 |
| Jun 25, 2021 | $31.94 | $33.10 | $31.85 | $33.10 | 790 764 |
| Jun 24, 2021 | $29.64 | $31.82 | $29.60 | $31.43 | 933 038 |
